Polymet Mining (NY: PLM )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.57	34.53	32.87	34.27	33,746	+0.17(+0.51%)
May 29, 2008	33.57	34.09	32.95	34.09	21,346	+0.00(+0.00%)
May 28, 2008	34.62	34.62	32.78	34.09	29,020	-0.17(-0.51%)
May 27, 2008	34.70	34.70	33.22	34.27	29,477	+0.00(+0.00%)
May 26, 2008	35.66	35.66	33.30	34.27	0	+0.00(+0.00%)
May 23, 2008	35.66	35.66	33.30	34.27	26,983	-0.44(-1.26%)
May 22, 2008	36.71	37.33	34.53	34.70	50,262	-2.36(-6.37%)
May 21, 2008	35.31	37.15	34.53	37.06	66,993	+1.66(+4.69%)
May 20, 2008	35.40	35.40	33.48	35.40	48,368	+0.09(+0.25%)
May 19, 2008	33.65	35.40	33.57	35.31	21,670	+1.75(+5.21%)
May 16, 2008	34.27	34.27	32.69	33.57	29,192	-0.09(-0.26%)
May 15, 2008	33.83	34.62	32.78	33.65	59,160	+0.00(+0.00%)
May 14, 2008	37.15	37.15	32.78	33.65	55,167	-3.32(-8.98%)
May 13, 2008	37.94	38.55	34.97	36.98	44,918	-1.40(-3.64%)
May 12, 2008	38.46	39.07	37.33	38.37	27,957	-0.09(-0.23%)
May 09, 2008	37.59	39.34	36.36	38.46	57,260	+0.87(+2.33%)
May 08, 2008	36.71	37.59	35.58	37.59	50,133	+1.31(+3.61%)
May 07, 2008	34.88	37.59	34.79	36.28	69,984	+1.57(+4.53%)
May 06, 2008	32.69	34.79	32.69	34.70	33,240	+1.49(+4.47%)
May 05, 2008	32.95	33.22	32.60	33.22	16,996	+0.61(+1.88%)
May 02, 2008	31.99	32.78	31.91	32.60	27,699	+0.79(+2.47%)
May 01, 2008	32.52	32.52	31.73	31.82	17,427	-0.44(-1.35%)
Apr 30, 2008	32.34	33.04	31.77	32.26	41,018	+0.44(+1.37%)
Apr 29, 2008	32.34	32.52	31.47	31.82	35,010	-0.52(-1.62%)
Apr 28, 2008	31.12	32.69	30.94	32.34	38,358	+0.87(+2.78%)
Apr 25, 2008	30.86	31.64	29.98	31.47	20,316	+1.14(+3.75%)
Apr 24, 2008	31.38	31.64	30.33	30.33	18,887	-0.61(-1.98%)
Apr 23, 2008	30.59	31.38	30.33	30.94	38,131	+0.44(+1.43%)
Apr 22, 2008	31.29	31.29	29.98	30.51	38,565	-0.52(-1.69%)
Apr 21, 2008	29.90	31.38	29.28	31.03	33,054	+1.14(+3.80%)
Apr 18, 2008	29.63	30.42	28.76	29.90	28,364	+1.05(+3.64%)
Apr 17, 2008	30.51	30.59	28.85	28.85	24,667	-0.87(-2.94%)
Apr 16, 2008	28.41	31.47	28.41	29.72	28,620	+1.57(+5.59%)
Apr 15, 2008	28.85	30.07	27.80	28.15	27,244	-0.61(-2.13%)
Apr 14, 2008	29.90	29.90	28.58	28.76	16,099	-0.96(-3.24%)
Apr 11, 2008	29.46	29.72	29.02	29.72	9,208	+0.26(+0.89%)
Apr 10, 2008	29.72	29.72	29.02	29.46	5,651	+0.09(+0.30%)
Apr 09, 2008	28.85	29.46	28.83	29.37	8,328	+0.96(+3.38%)
Apr 08, 2008	29.90	29.90	28.41	28.41	9,172	-0.79(-2.69%)
Apr 07, 2008	28.76	29.98	28.15	29.20	17,640	+0.79(+2.77%)
Apr 04, 2008	28.58	28.85	27.97	28.41	11,169	-0.17(-0.61%)
Apr 03, 2008	28.67	28.85	27.54	28.58	9,456	+0.17(+0.62%)
Apr 02, 2008	27.97	28.58	27.27	28.41	14,323	+0.96(+3.50%)
Apr 01, 2008	27.19	27.45	26.84	27.45	24,444	-0.17(-0.63%)
Mar 31, 2008	26.31	28.67	26.22	27.62	20,897	+0.52(+1.94%)
Mar 28, 2008	29.55	29.55	26.92	27.10	13,384	-0.87(-3.12%)
Mar 27, 2008	27.71	28.50	27.45	27.97	17,464	+0.09(+0.31%)
Mar 26, 2008	27.97	28.15	27.45	27.88	9,357	+0.35(+1.27%)
Mar 25, 2008	27.27	28.76	26.75	27.54	24,184	+0.61(+2.27%)
Mar 24, 2008	26.84	27.01	26.22	26.92	10,296	+0.70(+2.67%)
Mar 21, 2008	26.14	26.40	25.26	26.22	27,658	+0.00(+0.00%)
Mar 20, 2008	26.14	26.40	25.26	26.22	27,658	-0.09(-0.33%)
Mar 19, 2008	27.80	27.80	26.22	26.31	17,730	-1.49(-5.35%)
Mar 18, 2008	27.10	27.80	27.10	27.80	11,748	+0.96(+3.58%)
Mar 17, 2008	28.15	28.15	26.84	26.84	23,301	-1.66(-5.83%)
Mar 14, 2008	28.41	28.67	28.15	28.50	18,727	-0.09(-0.31%)
Mar 13, 2008	27.97	28.76	27.54	28.58	21,278	+0.17(+0.62%)
Mar 12, 2008	28.41	29.20	27.10	28.41	25,296	+0.09(+0.31%)
Mar 11, 2008	27.27	28.76	27.27	28.32	26,044	+0.79(+2.86%)
Mar 10, 2008	29.37	29.37	26.75	27.54	34,088	-1.05(-3.67%)
Mar 07, 2008	29.55	29.72	28.58	28.58	21,484	-1.40(-4.66%)
Mar 06, 2008	31.21	31.21	29.81	29.98	11,337	-0.18(-0.58%)
Mar 05, 2008	29.37	30.86	29.37	30.16	21,800	+0.26(+0.88%)
Mar 04, 2008	30.77	31.29	29.55	29.90	34,968	-1.14(-3.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.